Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.32 | 18.37 | 17.95 | 18.01 | 607,404 | -0.15(-0.80%) |
Mar 28, 2019 | 17.90 | 18.25 | 17.90 | 18.16 | 397,097 | +0.24(+1.34%) |
Mar 27, 2019 | 17.82 | 18.09 | 17.70 | 17.92 | 913,466 | +0.11(+0.62%) |
Mar 26, 2019 | 17.47 | 17.92 | 17.46 | 17.81 | 1,139,186 | +0.50(+2.92%) |
Mar 25, 2019 | 17.37 | 17.57 | 17.13 | 17.30 | 1,273,427 | -0.18(-1.03%) |
Mar 22, 2019 | 17.99 | 18.07 | 17.48 | 17.48 | 1,050,512 | -0.53(-2.95%) |
Mar 21, 2019 | 17.68 | 18.06 | 17.59 | 18.01 | 731,526 | +0.33(+1.89%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.47 | 17.68 | 936,952 | -0.17(-0.96%) |
Mar 19, 2019 | 18.68 | 18.68 | 17.79 | 17.85 | 1,217,043 | -0.90(-4.79%) |
Mar 18, 2019 | 18.58 | 18.77 | 18.56 | 18.75 | 1,026,618 | +0.19(+1.01%) |
Mar 15, 2019 | 18.66 | 18.83 | 18.51 | 18.56 | 763,169 | -0.06(-0.32%) |
Mar 14, 2019 | 18.72 | 18.87 | 18.51 | 18.62 | 424,617 | -0.33(-1.72%) |
Mar 13, 2019 | 18.64 | 19.09 | 18.54 | 18.95 | 739,695 | +0.40(+2.16%) |
Mar 12, 2019 | 18.60 | 18.67 | 18.31 | 18.55 | 380,888 | -0.03(-0.14%) |
Mar 11, 2019 | 17.98 | 18.67 | 17.98 | 18.57 | 628,216 | +0.60(+3.32%) |
Mar 08, 2019 | 17.77 | 18.02 | 17.58 | 17.97 | 1,281,840 | +0.05(+0.29%) |
Mar 07, 2019 | 18.07 | 18.23 | 17.88 | 17.92 | 592,498 | -0.24(-1.32%) |
Mar 06, 2019 | 18.22 | 18.38 | 18.05 | 18.16 | 726,460 | -0.01(-0.05%) |
Mar 05, 2019 | 18.60 | 18.60 | 18.17 | 18.17 | 817,649 | -0.46(-2.47%) |
Mar 04, 2019 | 18.82 | 19.04 | 18.49 | 18.63 | 1,001,313 | -0.10(-0.55%) |
Mar 01, 2019 | 18.78 | 18.85 | 18.61 | 18.73 | 545,543 | +0.05(+0.27%) |
Feb 28, 2019 | 19.02 | 19.08 | 18.62 | 18.68 | 737,665 | -0.44(-2.32%) |
Feb 27, 2019 | 19.32 | 19.38 | 19.06 | 19.13 | 623,644 | -0.26(-1.36%) |
Feb 26, 2019 | 19.59 | 19.66 | 19.31 | 19.39 | 1,349,148 | -0.28(-1.43%) |
Feb 25, 2019 | 19.66 | 20.00 | 19.59 | 19.67 | 611,960 | +0.06(+0.30%) |
Feb 22, 2019 | 19.85 | 20.01 | 19.36 | 19.61 | 693,061 | -0.28(-1.42%) |
Feb 21, 2019 | 20.19 | 20.37 | 19.89 | 19.89 | 661,535 | -0.27(-1.35%) |
Feb 20, 2019 | 20.26 | 20.28 | 20.05 | 20.17 | 425,259 | +0.03(+0.13%) |
Feb 19, 2019 | 19.48 | 20.37 | 19.48 | 20.14 | 744,101 | +0.55(+2.79%) |
Feb 15, 2019 | 19.98 | 20.00 | 19.35 | 19.60 | 566,634 | -0.26(-1.29%) |
Feb 14, 2019 | 19.40 | 19.97 | 19.32 | 19.85 | 811,112 | +0.36(+1.84%) |
Feb 13, 2019 | 19.23 | 19.57 | 19.07 | 19.49 | 409,925 | +0.29(+1.51%) |
Feb 12, 2019 | 19.14 | 19.38 | 19.03 | 19.20 | 457,644 | +0.24(+1.26%) |
Feb 11, 2019 | 18.67 | 18.98 | 18.56 | 18.96 | 612,164 | +0.41(+2.21%) |
Feb 08, 2019 | 18.71 | 18.90 | 18.31 | 18.55 | 430,717 | -0.32(-1.67%) |
Feb 07, 2019 | 18.90 | 19.09 | 18.57 | 18.87 | 642,579 | -0.10(-0.54%) |
Feb 06, 2019 | 19.32 | 19.42 | 18.91 | 18.97 | 534,799 | -0.37(-1.90%) |
Feb 05, 2019 | 19.02 | 19.42 | 18.95 | 19.34 | 1,128,549 | +0.32(+1.66%) |
Feb 04, 2019 | 19.22 | 19.22 | 18.64 | 19.02 | 629,179 | +0.43(+2.29%) |
Feb 01, 2019 | 18.33 | 18.80 | 17.93 | 18.60 | 789,960 | +0.47(+2.59%) |
Jan 31, 2019 | 18.84 | 18.84 | 17.28 | 18.13 | 1,590,591 | -0.40(-2.16%) |
Jan 30, 2019 | 18.54 | 18.56 | 18.08 | 18.53 | 512,682 | +0.17(+0.93%) |
Jan 29, 2019 | 17.96 | 18.38 | 17.93 | 18.36 | 744,237 | +0.36(+1.99%) |
Jan 28, 2019 | 17.85 | 18.10 | 17.76 | 18.00 | 325,969 | +0.03(+0.14%) |
Jan 25, 2019 | 17.79 | 18.08 | 17.68 | 17.97 | 294,214 | +0.39(+2.23%) |
Jan 24, 2019 | 17.62 | 17.87 | 17.52 | 17.58 | 449,362 | +0.02(+0.10%) |
Jan 23, 2019 | 17.87 | 18.07 | 17.38 | 17.56 | 426,208 | -0.21(-1.20%) |
Jan 22, 2019 | 18.13 | 18.18 | 17.73 | 17.78 | 789,567 | -0.49(-2.66%) |
Jan 18, 2019 | 17.90 | 18.36 | 17.86 | 18.26 | 608,932 | +0.54(+3.03%) |
Jan 17, 2019 | 17.24 | 17.84 | 17.22 | 17.73 | 587,605 | +0.66(+3.85%) |
Jan 16, 2019 | 16.97 | 17.33 | 16.97 | 17.07 | 829,089 | +0.13(+0.76%) |
Jan 15, 2019 | 17.35 | 17.49 | 16.87 | 16.94 | 874,712 | -0.41(-2.36%) |
Jan 14, 2019 | 17.25 | 17.60 | 17.24 | 17.35 | 950,905 | +0.04(+0.25%) |
Jan 11, 2019 | 17.42 | 17.62 | 17.17 | 17.31 | 655,918 | -0.03(-0.20%) |
Jan 10, 2019 | 17.48 | 17.48 | 17.18 | 17.34 | 627,607 | -0.24(-1.36%) |
Jan 09, 2019 | 17.33 | 17.74 | 17.17 | 17.58 | 940,852 | +0.33(+1.93%) |
Jan 08, 2019 | 16.85 | 17.34 | 16.78 | 17.25 | 774,522 | +0.66(+3.96%) |
Jan 07, 2019 | 16.29 | 16.75 | 16.14 | 16.59 | 1,413,274 | +0.30(+1.83%) |
Jan 04, 2019 | 16.41 | 16.44 | 16.08 | 16.29 | 1,024,652 | +0.45(+2.86%) |
Jan 03, 2019 | 16.10 | 16.23 | 15.84 | 15.84 | 404,863 | -0.37(-2.26%) |